MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:790.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00790000 | 2024-06-05 12:36PM EDT | 2024-06-21 | 921.50 | 637.65 | 654.00 | 0.00 | - | 2 | 49 | 297.24% |
| MSTR240705C00790000 | 2024-06-07 12:45PM EDT | 2024-07-05 | 910.64 | 644.20 | 660.00 | 0.00 | - | 4 | 2 | 142.83% |
| MSTR240712C00790000 | 2024-06-07 1:16PM EDT | 2024-07-12 | 897.42 | 643.85 | 659.70 | 0.00 | - | 114 | 57 | 120.48% |
| MSTR240719C00790000 | 2024-05-06 9:39AM EDT | 2024-07-19 | 551.05 | 906.00 | 923.80 | 0.00 | - | 1 | 19 | 437.37% |
| MSTR240816C00790000 | 2024-06-10 10:12AM EDT | 2024-08-16 | 824.63 | 659.55 | 676.00 | 0.00 | - | 1 | 1 | 110.13% |
| MSTR241115C00790000 | 2024-05-31 11:45AM EDT | 2024-11-15 | 811.71 | 718.35 | 736.50 | 0.00 | - | 1 | 26 | 109.28% |
| MSTR250117C00790000 | 2024-04-17 12:25PM EDT | 2025-01-17 | 586.00 | 917.20 | 932.00 | 0.00 | - | 1 | 18 | 175.45% |
| MSTR250221C00790000 | 2024-03-11 12:33PM EDT | 2025-02-21 | 1,022.00 | 938.00 | 958.00 | 0.00 | - | 2 | 6 | 171.98% |
| MSTR251219C00790000 | 2024-03-19 10:22AM EDT | 2025-12-19 | 776.00 | 722.00 | 742.00 | 0.00 | - | 2 | 5 | 58.71% |
| MSTR260116C00790000 | 2024-05-24 2:19PM EDT | 2026-01-16 | 1,133.03 | 896.00 | 916.00 | 0.00 | - | 200 | 201 | 102.12% |
| MSTR260618C00790000 | 2024-04-29 10:16AM EDT | 2026-06-18 | 812.01 | 1,118.00 | 1,138.00 | 0.00 | - | 1 | 2 | 147.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00790000 | 2024-06-06 9:57AM EDT | 2024-06-21 | 0.45 | 0.00 | 0.64 | 0.00 | - | 6 | 37 | 194.43% |
| MSTR240628P00790000 | 2024-06-14 1:18PM EDT | 2024-06-28 | 0.55 | 0.00 | 1.05 | +0.05 | +11.11% | 1 | 97 | 132.57% |
| MSTR240705P00790000 | 2024-06-05 12:53PM EDT | 2024-07-05 | 2.13 | 0.00 | 5.45 | 0.00 | - | 42 | 84 | 131.52% |
| MSTR240712P00790000 | 2024-06-06 12:39PM EDT | 2024-07-12 | 2.51 | 0.00 | 6.60 | 0.00 | - | - | 10 | 115.96% |
| MSTR240719P00790000 | 2024-06-12 10:51AM EDT | 2024-07-19 | 2.99 | 1.55 | 7.95 | +1.81 | +153.39% | 1 | 31 | 109.58% |
| MSTR240816P00790000 | 2024-06-04 2:58PM EDT | 2024-08-16 | 12.00 | 12.00 | 20.70 | 0.00 | - | 1 | 33 | 104.47% |
| MSTR241018P00790000 | 2024-05-10 12:33PM EDT | 2024-10-18 | 91.60 | 39.00 | 45.95 | 0.00 | - | 2 | 5 | 96.12% |
| MSTR241115P00790000 | 2024-06-13 1:46PM EDT | 2024-11-15 | 61.60 | 58.20 | 73.40 | 0.00 | - | 2 | 4 | 101.33% |
| MSTR250117P00790000 | 2024-06-06 3:50PM EDT | 2025-01-17 | 82.20 | 89.00 | 105.20 | 0.00 | - | 1 | 16 | 99.81% |
| MSTR250221P00790000 | 2024-03-28 11:49AM EDT | 2025-02-21 | 155.45 | 163.00 | 176.55 | 0.00 | - | 2 | 2 | 121.33% |
| MSTR251219P00790000 | 2024-06-03 10:13AM EDT | 2025-12-19 | 182.55 | 194.00 | 214.00 | 0.00 | - | 1 | 22 | 90.59% |
| MSTR260116P00790000 | 2024-03-15 9:52AM EDT | 2026-01-16 | 244.20 | 214.65 | 234.00 | 0.00 | - | 4 | 3 | 93.50% |
© 2024 Yahoo. All rights reserved.